Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.860 | 5.910 | 5.910 | 5.910 | 1,620,500 | +0.08(+1.37%) |
Aug 28, 2014 | 5.720 | 5.850 | 5.621 | 5.830 | 1,349,468 | +0.09(+1.57%) |
Aug 27, 2014 | 5.840 | 5.890 | 5.670 | 5.740 | 1,221,192 | -0.11(-1.88%) |
Aug 26, 2014 | 5.800 | 5.980 | 5.750 | 5.850 | 3,010,034 | +0.07(+1.21%) |
Aug 25, 2014 | 5.540 | 5.840 | 5.530 | 5.780 | 3,787,017 | +0.30(+5.47%) |
Aug 22, 2014 | 5.560 | 5.580 | 5.410 | 5.480 | 1,535,045 | -0.08(-1.44%) |
Aug 21, 2014 | 5.490 | 5.580 | 5.350 | 5.560 | 1,634,554 | +0.09(+1.65%) |
Aug 20, 2014 | 5.390 | 5.500 | 5.380 | 5.470 | 1,245,984 | +0.08(+1.48%) |
Aug 19, 2014 | 5.480 | 5.500 | 5.350 | 5.390 | 2,083,121 | -0.08(-1.46%) |
Aug 18, 2014 | 5.510 | 5.560 | 5.400 | 5.470 | 1,624,135 | -0.02(-0.36%) |
Aug 15, 2014 | 5.440 | 5.520 | 5.410 | 5.490 | 1,530,176 | +0.10(+1.86%) |
Aug 14, 2014 | 5.490 | 5.560 | 5.360 | 5.390 | 2,053,347 | -0.12(-2.27%) |
Aug 13, 2014 | 5.430 | 5.570 | 5.400 | 5.515 | 2,197,157 | +0.11(+2.13%) |
Aug 12, 2014 | 5.540 | 5.590 | 5.380 | 5.400 | 2,735,263 | -0.20(-3.57%) |
Aug 11, 2014 | 5.380 | 5.640 | 5.350 | 5.600 | 3,667,792 | +0.29(+5.46%) |
Aug 08, 2014 | 4.970 | 5.260 | 4.900 | 5.310 | 3,214,615 | +0.35(+7.06%) |
Aug 07, 2014 | 5.140 | 5.200 | 4.810 | 4.960 | 4,187,538 | -0.15(-2.94%) |
Aug 06, 2014 | 5.170 | 5.340 | 5.040 | 5.110 | 3,213,667 | +0.09(+1.79%) |
Aug 05, 2014 | 5.200 | 5.250 | 4.890 | 5.020 | 4,252,719 | -0.07(-1.38%) |
Aug 04, 2014 | 4.980 | 5.140 | 4.870 | 5.090 | 2,830,031 | +0.13(+2.62%) |
Aug 01, 2014 | 5.110 | 5.190 | 4.850 | 4.960 | 3,566,437 | -0.14(-2.75%) |
Jul 31, 2014 | 5.490 | 5.530 | 5.100 | 5.100 | 4,612,750 | -0.42(-7.61%) |
Jul 30, 2014 | 5.690 | 5.740 | 5.500 | 5.520 | 2,312,532 | -0.16(-2.82%) |
Jul 29, 2014 | 5.520 | 5.740 | 5.505 | 5.680 | 2,329,659 | +0.18(+3.27%) |
Jul 28, 2014 | 5.810 | 5.840 | 5.460 | 5.500 | 2,722,014 | -0.30(-5.25%) |
Jul 25, 2014 | 5.940 | 5.970 | 5.800 | 5.805 | 1,848,413 | -0.16(-2.60%) |
Jul 24, 2014 | 5.890 | 6.030 | 5.780 | 5.960 | 2,354,599 | +0.07(+1.19%) |
Jul 23, 2014 | 5.750 | 5.900 | 5.680 | 5.890 | 2,293,284 | +0.19(+3.33%) |
Jul 22, 2014 | 5.620 | 5.800 | 5.620 | 5.700 | 2,291,373 | +0.13(+2.33%) |
Jul 21, 2014 | 5.620 | 5.690 | 5.510 | 5.570 | 1,848,204 | -0.10(-1.76%) |
Jul 18, 2014 | 5.610 | 5.756 | 5.550 | 5.670 | 1,675,869 | +0.03(+0.53%) |
Jul 17, 2014 | 5.760 | 5.870 | 5.571 | 5.640 | 2,278,466 | -0.10(-1.74%) |
Jul 16, 2014 | 5.700 | 5.850 | 5.700 | 5.740 | 2,284,635 | +0.08(+1.41%) |
Jul 15, 2014 | 6.070 | 6.070 | 5.540 | 5.660 | 4,708,469 | -0.31(-5.19%) |
Jul 14, 2014 | 5.870 | 6.170 | 5.860 | 5.970 | 2,866,639 | +0.12(+2.05%) |
Jul 11, 2014 | 6.070 | 6.100 | 5.830 | 5.850 | 2,741,153 | -0.26(-4.26%) |
Jul 10, 2014 | 5.970 | 6.220 | 5.900 | 6.110 | 2,623,917 | -0.07(-1.13%) |
Jul 09, 2014 | 5.980 | 6.190 | 5.930 | 6.180 | 2,752,853 | +0.18(+3.00%) |
Jul 08, 2014 | 5.860 | 6.098 | 5.660 | 6.000 | 3,701,521 | +0.14(+2.39%) |
Jul 07, 2014 | 6.130 | 6.130 | 5.840 | 5.860 | 2,833,929 | -0.28(-4.56%) |
Jul 03, 2014 | 6.230 | 6.140 | 6.140 | 6.140 | 1,409,500 | -0.09(-1.44%) |
Jul 02, 2014 | 6.280 | 6.420 | 6.120 | 6.230 | 2,823,154 | -0.05(-0.80%) |
Jul 01, 2014 | 6.330 | 6.450 | 6.260 | 6.280 | 2,681,984 | +0.02(+0.32%) |
Jun 30, 2014 | 6.240 | 6.410 | 6.130 | 6.260 | 3,794,130 | +0.03(+0.48%) |
Jun 27, 2014 | 6.040 | 6.240 | 6.000 | 6.230 | 3,347,462 | +0.18(+2.98%) |
Jun 26, 2014 | 5.850 | 6.130 | 5.660 | 6.050 | 4,055,353 | +0.21(+3.60%) |
Jun 25, 2014 | 5.550 | 5.850 | 5.530 | 5.840 | 3,263,154 | +0.28(+5.04%) |
Jun 24, 2014 | 5.910 | 5.970 | 5.520 | 5.560 | 4,683,790 | -0.35(-5.92%) |
Jun 23, 2014 | 5.580 | 5.960 | 5.550 | 5.910 | 6,404,389 | +0.33(+5.91%) |
Jun 20, 2014 | 5.220 | 5.600 | 5.200 | 5.580 | 15,117,019 | +0.36(+6.90%) |
Jun 19, 2014 | 5.340 | 5.380 | 5.180 | 5.220 | 11,798,487 | -0.20(-3.69%) |
Jun 18, 2014 | 5.400 | 5.630 | 5.380 | 5.420 | 4,232,586 | +0.05(+0.93%) |
Jun 17, 2014 | 5.300 | 5.440 | 5.220 | 5.370 | 2,178,958 | +0.04(+0.75%) |
Jun 16, 2014 | 5.150 | 5.340 | 5.140 | 5.330 | 2,154,138 | +0.19(+3.70%) |
Jun 13, 2014 | 5.220 | 5.270 | 5.100 | 5.140 | 2,536,595 | -0.03(-0.58%) |
Jun 12, 2014 | 5.240 | 5.349 | 5.130 | 5.170 | 2,185,513 | +0.03(+0.58%) |
Jun 11, 2014 | 5.220 | 5.230 | 5.100 | 5.140 | 1,967,778 | -0.09(-1.72%) |
Jun 10, 2014 | 5.360 | 5.430 | 5.220 | 5.230 | 1,662,774 | -0.05(-0.95%) |
Jun 06, 2014 | 5.300 | 5.450 | 5.260 | 5.280 | 3,541,967 | +0.05(+0.96%) |
Jun 05, 2014 | 5.050 | 5.230 | 4.880 | 5.230 | 5,775,519 | +0.58(+12.47%) |
Jun 04, 2014 | 4.850 | 4.860 | 4.550 | 4.650 | 2,678,447 | -0.20(-4.12%) |
Jun 03, 2014 | 4.890 | 4.890 | 4.750 | 4.850 | 1,487,168 | +0.01(+0.21%) |